Dark

FISV20280121C100
FISV Jan 21 2028 100.00 Call (FISV280121C00100000)
option OPRA

EOD

Jul 23, 2026

2.950.000%(0.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.1700	3.1700	2.8000	2.9500	0.000%	8	3,025	0.000%
2026-07-22	3.0500	3.1200	2.9100	2.9500	-7.813%	22	3,030	0.000%
2026-07-21	3.3000	3.3000	3.1500	3.2000	-3.030%	4	3,020	-7.813%
2026-07-20	3.0000	3.3000	3.0000	3.3000	+6.452%	57	3,020	-10.606%
2026-07-17	3.1000	3.1000	3.1000	3.1000	+3.333%	52	2,971	-4.839%
2026-07-16	3.0000	3.0000	3.0000	3.0000	-3.537%	1	3,020	-1.667%
2026-07-15	3.1100	3.1100	3.1100	3.1100	+3.667%	1	3,020	-5.145%
2026-07-14	3.1500	3.1800	3.0000	3.0000	-11.765%	6	3,019	-1.667%
2026-07-13	3.6000	3.6000	3.4000	3.4000	+6.250%	4	3,019	-13.235%
2026-07-10	3.5000	3.5000	3.2000	3.2000	-7.246%	18	3,015	-7.813%
2026-07-09	3.3000	3.4500	3.3000	3.4500	+4.545%	7	3,013	-14.493%
2026-07-08	3.6000	3.6000	3.3000	3.3000	-11.765%	2	3,011	-10.606%
2026-07-07	4.1500	4.1500	3.7400	3.7400	+6.857%	60	3,010	-21.123%
2026-07-06	3.8000	3.8000	3.5000	3.5000	-6.667%	3	2,965	-15.714%
2026-07-02	3.6300	3.8000	3.5000	3.7500	+13.636%	28	2,956	-21.333%
2026-07-01	3.1000	3.5000	3.1000	3.3000	+17.857%	113	2,956	-10.606%
2026-06-30	2.9000	2.9000	2.8000	2.8000	-6.667%	4	2,955	+5.357%
2026-06-29	3.2000	3.2000	2.9000	3.0000	-1.639%	37	2,951	-1.667%
2026-06-26	2.9500	3.0500	2.9000	3.0500	+10.909%	9	2,927	-3.279%
2026-06-25	2.6000	2.8000	2.6000	2.7500	-6.780%	23	2,926	+7.273%
2026-06-24	2.9500	2.9500	2.9500	2.9500	+4.240%	5	2,907	0.000%
2026-06-23	2.9500	2.9500	2.8000	2.8300	-4.068%	9	2,903	+4.240%
2026-06-22	2.9500	2.9500	2.9500	2.9500	0.000%	1	2,901	0.000%
2026-06-18	2.9500	3.0000	2.8700	2.9500	-1.667%	36	2,885	0.000%
2026-06-17	3.6700	3.8000	3.0000	3.0000	-10.448%	70	2,885	-1.667%
2026-06-16	3.0700	3.3500	3.0000	3.3500	+17.544%	125	2,885	-11.940%
2026-06-15	3.0000	3.3400	2.8000	2.8500	-26.923%	463	2,857	+3.509%
2026-06-12	3.9000	4.1000	3.9000	3.9000	+1.036%	4	2,780	-24.359%
2026-06-11	3.7800	3.8600	3.6000	3.8600	-3.500%	10	2,779	-23.575%
2026-06-10	3.9500	4.0000	3.9500	4.0000	+3.896%	2	2,774	-26.250%
2026-06-09	3.9600	3.9600	3.8500	3.8500	-1.282%	11	2,774	-23.377%
2026-06-08	4.1500	4.1500	3.9000	3.9000	-2.500%	45	2,764	-24.359%
2026-06-05	4.5000	4.5000	3.8800	4.0000	-18.367%	24	2,786	-26.250%
2026-06-04	4.8000	4.9500	4.8000	4.9000	+6.522%	39	2,781	-39.796%
2026-06-03	4.6000	4.6000	4.2000	4.6000	-2.128%	12	2,748	-35.870%
2026-06-02	4.9000	4.9000	4.7000	4.7000	-11.321%	250	2,751	-37.234%
2026-06-01	5.3000	5.3500	5.1000	5.3000	+12.766%	12	2,901	-44.340%
2026-05-29	4.3200	4.8000	4.3200	4.7000	+6.818%	29	2,895	-37.234%
2026-05-28	4.6000	4.6000	4.4000	4.4000	-6.183%	216	2,884	-32.955%
2026-05-27	4.5000	4.6900	4.2000	4.6900	+6.591%	102	2,898	-37.100%
2026-05-26	4.5000	4.5000	4.4000	4.4000	-2.870%	8	2,898	-32.955%
2026-05-22	4.4000	4.7000	4.4000	4.5300	+7.857%	173	2,763	-34.879%
2026-05-21	4.5000	4.5000	4.2000	4.2000	-8.696%	6	2,757	-29.762%
2026-05-20	4.2000	4.7000	4.0500	4.6000	+4.072%	127	2,757	-35.870%
2026-05-19	5.7000	5.7000	4.4200	4.4200	-7.917%	21	2,758	-33.258%
2026-05-18	4.2000	4.8000	4.2000	4.8000	+14.014%	14	2,758	-38.542%
2026-05-15	4.0300	4.3000	3.9000	4.2100	+10.789%	108	2,758	-29.929%
2026-05-14	3.5300	3.8000	3.5300	3.8000	+5.556%	7	2,704	-22.368%
2026-05-13	3.8000	3.8000	3.5000	3.6000	-11.111%	79	2,631	-18.056%
2026-05-12	3.8000	4.4000	3.8000	4.0500	+2.273%	18	2,631	-27.160%
2026-05-11	4.3000	4.3000	3.9000	3.9600	-7.907%	45	2,631	-25.505%
2026-05-08	4.2000	4.5000	4.2000	4.3000	-10.417%	317	2,594	-31.395%
2026-05-07	4.7000	5.1000	4.6000	4.8000	+4.348%	212	2,621	-38.542%
2026-05-06	5.0000	5.0000	4.4000	4.6000	-4.167%	38	2,503	-35.870%
2026-05-05	5.0000	5.3000	4.6000	4.8000	-28.358%	511	2,473	-38.542%
2026-05-04	6.5000	6.8500	6.5000	6.7000	+3.077%	41	2,210	-55.970%
2026-05-01	6.9400	6.9400	6.5000	6.5000	0.000%	38	2,139	-54.615%
2026-04-30	6.2000	6.5000	6.2000	6.5000	0.000%	4	2,139	-54.615%
2026-04-29	6.5000	6.6000	6.3600	6.5000	0.000%	23	2,137	-54.615%
2026-04-28	6.5000	6.5000	6.5000	6.5000	+3.175%	30	2,157	-54.615%
2026-04-27	6.2000	6.3000	6.2000	6.3000	+5.000%	17	2,127	-53.175%
2026-04-24	6.2000	6.2000	6.0000	6.0000	-9.091%	2	2,114	-50.833%
2026-04-23	6.4100	6.6000	5.8400	6.6000	-1.493%	570	2,113	-55.303%
2026-04-22	6.9000	6.9000	6.7000	6.7000	-2.047%	8	1,784	-55.970%
2026-04-21	7.3000	7.5000	6.6000	6.8400	-5.000%	47	1,758	-56.871%
2026-04-20	7.2900	7.4000	7.2000	7.2000	+1.408%	9	1,758	-59.028%
2026-04-17	6.7500	7.1500	6.7500	7.1000	+5.655%	111	1,757	-58.451%
2026-04-16	6.6000	6.7200	6.4000	6.7200	+5.000%	9	1,660	-56.101%
2026-04-15	6.1000	6.4000	6.1000	6.4000	+12.281%	102	1,659	-53.906%
2026-04-14	5.7000	5.7000	5.7000	5.7000	+1.786%	20	1,658	-48.246%
2026-04-13	5.1000	5.6000	5.1000	5.6000	+12.000%	14	1,658	-47.321%
2026-04-10	4.9000	5.0000	4.9000	5.0000	0.000%	9	1,657	-41.000%
2026-04-09	5.0000	5.0500	4.5000	5.0000	-5.123%	367	1,657	-41.000%
2026-04-08	5.2700	5.2700	5.2700	5.2700	+7.551%	1	1,544	-44.023%
2026-04-07	4.9000	4.9000	4.9000	4.9000	-5.769%	2	1,545	-39.796%
2026-04-02	5.2000	5.2000	5.2000	5.2000	+0.971%	20	1,543	-43.269%
2026-04-01	5.0000	5.1500	5.0000	5.1500	+5.102%	16	1,543	-42.718%
2026-03-31	4.7500	4.9000	4.7500	4.9000	-2.000%	7	1,535	-39.796%
2026-03-30	4.9400	5.0000	4.9400	5.0000	+5.485%	12	1,537	-41.000%
2026-03-27	4.5000	4.7600	4.5000	4.7400	-10.566%	8	1,531	-37.764%
2026-03-26	5.3000	5.3000	5.3000	5.3000	0.000%	6	1,530	-44.340%
2026-03-24	5.4000	5.6000	5.3000	5.3000	-7.826%	13	1,524	-44.340%
2026-03-23	5.7500	5.7500	5.7500	5.7500	+12.305%	1	1,518	-48.696%
2026-03-20	4.9400	5.8000	4.9400	5.1200	-6.909%	10	1,518	-42.383%
2026-03-19	5.5000	5.5000	5.5000	5.5000	+3.774%	5	1,509	-46.364%
2026-03-18	5.5000	5.5000	5.3000	5.3000	-5.861%	2	1,509	-44.340%
2026-03-17	5.6900	6.0000	5.5000	5.6300	+8.269%	26	1,508	-47.602%
2026-03-16	5.2000	5.2000	5.2000	5.2000	-8.772%	1	1,521	-43.269%
2026-03-13	6.7000	6.7000	5.7000	5.7000	+2.151%	11	1,522	-48.246%
2026-03-12	6.3000	6.3000	5.1500	5.5800	-12.813%	13	1,517	-47.133%
2026-03-11	6.4000	6.4000	6.4000	6.4000	-4.478%	25	1,516	-53.906%
2026-03-10	6.3000	6.7000	6.2300	6.7000	-4.286%	29	1,491	-55.970%
2026-03-09	7.0000	7.0000	7.0000	7.0000	-6.667%	1	1,467	-57.857%
2026-03-05	7.5000	7.5000	7.5000	7.5000	0.000%	1	1,467	-60.667%
2026-03-04	7.5000	7.9000	7.5000	7.5000	-12.383%	51	1,468	-60.667%
2026-03-03	8.5600	8.5600	8.5600	8.5600	+9.744%	3	1,422	-65.537%
2026-03-02	7.8000	7.8000	7.8000	7.8000	+11.429%	5	1,425	-62.179%
2026-02-27	7.0000	7.0000	7.0000	7.0000	0.000%	2	1,425	-57.857%
2026-02-26	7.0000	7.0000	7.0000	7.0000	-6.667%	5	1,423	-57.857%
2026-02-24	7.5000	7.5000	7.5000	7.5000	-2.597%	2	1,423	-60.667%
2026-02-23	8.2400	8.2400	7.7000	7.7000	-11.494%	2	1,423	-61.688%
2026-02-20	8.7000	8.7000	8.7000	8.7000	-0.115%	2	1,423	-66.092%
2026-02-19	8.7100	8.7100	8.7100	8.7100	-5.326%	1	1,421	-66.131%
2026-02-18	9.2300	9.3500	8.9000	9.2000	-2.851%	44	1,421	-67.935%
2026-02-17	9.4700	9.4700	9.4700	9.4700	+16.914%	1	1,460	-68.849%
2026-02-12	8.4600	8.4600	8.1000	8.1000	-16.667%	13	1,459	-63.580%
2026-02-11	9.9700	9.9700	9.7200	9.7200	+2.316%	10	1,470	-69.650%
2026-02-10	8.9000	9.7300	8.7700	9.5000	+5.556%	17	1,470	-68.947%
2026-02-09	8.5400	9.0000	8.4700	9.0000	+4.408%	47	1,482	-67.222%
2026-02-06	8.3000	8.7700	8.3000	8.6200	+5.379%	15	1,469	-65.777%
2026-02-05	7.9000	8.6500	7.7000	8.1800	-4.103%	577	1,465	-63.936%
2026-02-04	7.6400	8.5300	7.3900	8.5300	+17.331%	13	1,014	-65.416%
2026-02-03	8.5000	8.5000	7.1000	7.2700	-19.222%	55	1,012	-59.422%
2026-02-02	9.1600	9.3600	9.0000	9.0000	-3.122%	14	1,004	-67.222%
2026-01-30	9.3000	9.5200	8.7000	9.2900	-1.589%	15	1,011	-68.245%
2026-01-29	9.7000	9.7000	9.4000	9.4400	-5.600%	21	1,012	-68.750%
2026-01-28	10.3900	10.3900	10.0000	10.0000	-3.846%	25	993	-70.500%
2026-01-27	10.4300	10.4300	10.4000	10.4000	-4.500%	3	991	-71.635%
2026-01-26	11.9000	11.9000	10.8000	10.8900	-2.941%	16	988	-72.911%
2026-01-23	11.0700	11.2200	11.0700	11.2200	+2.000%	5	982	-73.708%
2026-01-22	10.6800	11.0000	10.6800	11.0000	+6.900%	6	979	-73.182%
2026-01-21	10.4500	10.4500	10.2900	10.2900	+2.083%	13	973	-71.331%
2026-01-20	11.0000	11.0000	10.0500	10.0800	-7.011%	107	980	-70.734%
2026-01-16	10.8400	10.8400	10.8400	10.8400	-4.912%	5	920	-72.786%
2026-01-15	11.1000	11.4000	11.1000	11.4000	+0.885%	21	920	-74.123%
2026-01-14	11.3000	11.3000	11.3000	11.3000	+2.727%	1	919	-73.894%
2026-01-13	11.3000	11.3000	10.8200	11.0000	-5.498%	57	918	-73.182%
2026-01-12	11.5300	11.7000	11.1600	11.6400	-1.356%	41	884	-74.656%
2026-01-09	12.1500	12.1500	11.8000	11.8000	-3.752%	10	864	-75.000%
2026-01-08	12.5500	12.5500	12.2000	12.2600	+0.657%	26	862	-75.938%
2026-01-07	11.7500	12.1800	11.7500	12.1800	+6.562%	13	859	-75.780%
2026-01-05	11.0000	11.5900	10.9000	11.4300	+7.526%	30	872	-74.191%
2026-01-02	10.6000	10.6300	10.5000	10.6300	-7.243%	7	861	-72.248%
2025-12-31	11.5100	11.6000	11.4000	11.4600	-3.128%	26	873	-74.258%
2025-12-30	11.6000	12.1000	11.6000	11.8300	+7.545%	3	873	-75.063%
2025-12-29	11.3000	11.3300	11.0000	11.0000	-4.348%	4	874	-73.182%
2025-12-26	11.8000	11.8000	11.4200	11.5000	-1.709%	5	871	-74.348%
2025-12-24	11.7000	11.7000	11.7000	11.7000	-0.931%	3	867	-74.786%
2025-12-23	11.9000	11.9000	11.8100	11.8100	-4.758%	2	867	-75.021%
2025-12-22	12.3800	12.4400	12.2800	12.4000	+18.095%	18	866	-76.210%
2025-12-19	12.1000	12.1000	10.5000	10.5000	-14.356%	62	878	-71.905%
2025-12-18	12.2600	12.2600	12.2600	12.2600	+2.852%	1	858	-75.938%
2025-12-16	12.4800	12.4800	11.9200	11.9200	-5.397%	4	858	-75.252%
2025-12-15	12.5900	12.6000	12.5200	12.6000	0.000%	3	855	-76.587%
2025-12-12	13.0000	13.0000	12.3000	12.6000	+3.704%	106	853	-76.587%
2025-12-11	12.1500	12.1500	12.1500	12.1500	+3.846%	5	790	-75.720%
2025-12-10	12.0000	12.0000	11.3800	11.7000	+0.429%	68	790	-74.786%
2025-12-09	11.6500	11.6500	11.6500	11.6500	+3.189%	5	789	-74.678%
2025-12-08	11.2900	11.2900	11.2900	11.2900	-4.726%	2	784	-73.871%
2025-12-05	12.0000	12.1500	11.8500	11.8500	-1.250%	13	782	-75.105%
2025-12-04	12.0000	12.8000	11.5000	12.0000	+8.108%	18	773	-75.417%
2025-12-03	11.4600	11.6500	11.1000	11.1000	+5.815%	15	757	-73.423%
2025-12-02	10.5000	12.7000	10.2200	10.4900	+3.147%	44	761	-71.878%
2025-12-01	9.5000	10.7500	9.5000	10.1700	+7.053%	12	761	-70.993%
2025-11-28	9.5000	9.5000	9.5000	9.5000	+2.151%	1	760	-68.947%
2025-11-26	9.8900	10.2000	9.3000	9.3000	-0.322%	11	752	-68.280%
2025-11-25	9.8800	10.0500	9.3300	9.3300	-1.789%	17	752	-68.382%
2025-11-24	9.4300	9.8100	9.4300	9.5000	-3.651%	26	749	-68.947%
2025-11-21	9.9900	11.1000	9.5000	9.8600	+1.649%	126	743	-70.081%
2025-11-20	11.0000	11.0000	9.7000	9.7000	-8.491%	100	730	-69.588%
2025-11-19	10.8600	12.0000	10.6000	10.6000	-3.373%	18	696	-72.170%
2025-11-18	11.5000	11.5000	10.8900	10.9700	-5.998%	11	704	-73.108%
2025-11-17	12.0000	13.1100	11.6000	11.6700	-6.640%	18	698	-74.722%
2025-11-14	12.9600	13.0000	12.4200	12.5000	-5.303%	16	698	-76.400%
2025-11-13	13.9000	14.2900	13.2000	13.2000	-2.222%	75	691	-77.652%
2025-11-12	13.3500	13.7000	13.3500	13.5000	-1.890%	22	737	-78.148%
2025-11-11	13.2000	13.7600	13.2000	13.7600	0.000%	3	0	-78.561%